Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.27 | 71.76 | 69.62 | 69.75 | 114,047 | -1.63(-2.29%) |
Jan 28, 2021 | 71.02 | 72.84 | 70.54 | 71.39 | 94,405 | +1.43(+2.04%) |
Jan 27, 2021 | 72.54 | 72.78 | 68.79 | 69.96 | 118,658 | -4.70(-6.29%) |
Jan 26, 2021 | 77.32 | 77.32 | 74.52 | 74.65 | 45,498 | -1.59(-2.09%) |
Jan 25, 2021 | 78.25 | 78.56 | 74.94 | 76.25 | 68,189 | -2.72(-3.45%) |
Jan 22, 2021 | 77.99 | 79.06 | 77.05 | 78.97 | 92,831 | -0.11(-0.13%) |
Jan 21, 2021 | 80.46 | 81.04 | 78.89 | 79.08 | 74,003 | -1.38(-1.72%) |
Jan 20, 2021 | 79.49 | 80.69 | 79.49 | 80.46 | 71,885 | +0.76(+0.96%) |
Jan 19, 2021 | 79.70 | 80.09 | 78.63 | 79.70 | 106,145 | +0.45(+0.57%) |
Jan 15, 2021 | 77.78 | 79.82 | 76.55 | 79.24 | 117,772 | -0.18(-0.23%) |
Jan 14, 2021 | 79.35 | 80.60 | 78.29 | 79.43 | 99,237 | +1.21(+1.54%) |
Jan 13, 2021 | 80.47 | 80.47 | 77.69 | 78.22 | 102,150 | -2.71(-3.34%) |
Jan 12, 2021 | 78.91 | 81.16 | 78.91 | 80.92 | 60,295 | +2.38(+3.03%) |
Jan 11, 2021 | 77.30 | 78.66 | 77.30 | 78.55 | 43,128 | +0.49(+0.63%) |
Jan 08, 2021 | 78.75 | 78.75 | 76.68 | 78.06 | 99,351 | -0.64(-0.81%) |
Jan 07, 2021 | 77.75 | 78.74 | 75.82 | 78.69 | 87,341 | +1.20(+1.55%) |
Jan 06, 2021 | 74.19 | 78.06 | 73.96 | 77.49 | 187,479 | +4.93(+6.79%) |
Jan 05, 2021 | 70.89 | 73.60 | 70.89 | 72.57 | 78,771 | +1.68(+2.37%) |
Jan 04, 2021 | 73.60 | 73.95 | 69.73 | 70.89 | 128,548 | -2.09(-2.86%) |
Dec 31, 2020 | 72.97 | 72.97 | 72.97 | 30,419 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.23 | 73.29 | 72.23 | 72.73 | 30,419 | +0.54(+0.75%) |
Dec 29, 2020 | 73.67 | 73.67 | 71.26 | 72.19 | 45,506 | -0.95(-1.29%) |
Dec 28, 2020 | 73.11 | 74.07 | 72.40 | 73.14 | 81,588 | +0.78(+1.08%) |
Dec 24, 2020 | 72.99 | 73.16 | 71.59 | 72.35 | 23,388 | -0.23(-0.32%) |
Dec 23, 2020 | 72.79 | 73.53 | 72.25 | 72.59 | 43,251 | +0.38(+0.52%) |
Dec 22, 2020 | 72.27 | 72.64 | 71.15 | 72.21 | 84,135 | -0.37(-0.51%) |
Dec 21, 2020 | 71.77 | 72.75 | 71.07 | 72.58 | 112,741 | -1.06(-1.44%) |
Dec 18, 2020 | 72.53 | 73.76 | 71.83 | 73.64 | 316,992 | +1.22(+1.68%) |
Dec 17, 2020 | 71.77 | 72.57 | 70.69 | 72.42 | 97,972 | +1.00(+1.41%) |
Dec 16, 2020 | 72.01 | 72.01 | 70.88 | 71.42 | 105,660 | -0.42(-0.58%) |
Dec 15, 2020 | 71.23 | 71.99 | 70.54 | 71.83 | 86,222 | +1.48(+2.10%) |
Dec 14, 2020 | 71.90 | 71.90 | 70.35 | 70.35 | 90,446 | -0.37(-0.52%) |
Dec 11, 2020 | 70.14 | 70.92 | 70.14 | 70.72 | 56,609 | -0.13(-0.18%) |
Dec 10, 2020 | 70.30 | 71.02 | 70.10 | 70.85 | 72,230 | -0.02(-0.03%) |
Dec 09, 2020 | 70.82 | 71.50 | 70.53 | 70.87 | 101,998 | +0.47(+0.67%) |
Dec 08, 2020 | 70.07 | 71.31 | 69.69 | 70.39 | 91,017 | -0.21(-0.30%) |
Dec 07, 2020 | 71.50 | 71.50 | 69.32 | 70.61 | 64,193 | -0.43(-0.60%) |
Dec 04, 2020 | 69.36 | 71.39 | 68.30 | 71.03 | 58,058 | +2.21(+3.22%) |
Dec 03, 2020 | 69.61 | 69.68 | 67.59 | 68.82 | 86,946 | -0.58(-0.84%) |
Dec 02, 2020 | 68.45 | 69.90 | 67.99 | 69.40 | 52,750 | +0.59(+0.86%) |
Dec 01, 2020 | 69.59 | 70.49 | 68.07 | 68.81 | 74,778 | +0.64(+0.94%) |
Nov 30, 2020 | 68.95 | 69.72 | 67.59 | 68.17 | 76,169 | -1.43(-2.06%) |
Nov 27, 2020 | 69.60 | 69.90 | 67.96 | 69.60 | 44,457 | -0.40(-0.58%) |
Nov 25, 2020 | 69.88 | 70.28 | 68.03 | 70.01 | 72,502 | -0.23(-0.33%) |
Nov 24, 2020 | 69.08 | 71.54 | 68.66 | 70.24 | 111,044 | +2.14(+3.14%) |
Nov 23, 2020 | 66.75 | 68.82 | 66.69 | 68.10 | 121,490 | +2.10(+3.18%) |
Nov 20, 2020 | 65.36 | 66.63 | 65.08 | 66.00 | 77,488 | -0.01(-0.01%) |
Nov 19, 2020 | 66.49 | 66.87 | 64.81 | 66.01 | 68,036 | -0.65(-0.98%) |
Nov 18, 2020 | 69.36 | 69.42 | 66.52 | 66.67 | 81,680 | -1.35(-1.98%) |
Nov 17, 2020 | 67.80 | 68.57 | 65.99 | 68.02 | 64,908 | -0.62(-0.90%) |
Nov 16, 2020 | 66.71 | 68.72 | 65.47 | 68.63 | 161,046 | +3.97(+6.13%) |
Nov 13, 2020 | 64.32 | 64.98 | 64.11 | 64.67 | 49,131 | +1.11(+1.74%) |
Nov 12, 2020 | 65.03 | 65.64 | 62.54 | 63.56 | 78,055 | -2.34(-3.55%) |
Nov 11, 2020 | 66.41 | 66.41 | 64.69 | 65.90 | 48,583 | -0.15(-0.23%) |
Nov 10, 2020 | 65.72 | 67.51 | 65.72 | 66.05 | 133,419 | +1.10(+1.69%) |
Nov 09, 2020 | 64.67 | 66.46 | 63.68 | 64.95 | 139,038 | +4.60(+7.62%) |
Nov 06, 2020 | 61.31 | 61.36 | 60.09 | 60.35 | 66,686 | -0.58(-0.95%) |
Nov 05, 2020 | 59.39 | 61.07 | 59.39 | 60.93 | 77,232 | +2.16(+3.67%) |
Nov 04, 2020 | 59.46 | 60.82 | 57.77 | 58.77 | 94,484 | -1.40(-2.32%) |
Nov 03, 2020 | 59.91 | 61.57 | 57.28 | 60.17 | 141,891 | +1.54(+2.63%) |